Italia markets open in 5 hours 32 minutes
Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.392,28 +219,13 (+0,56%) EUR/USD
1,0717 +0,0001 (+0,01%) Bitcoin EUR
57.879,24 +1.557,61 (+2,77%) CMC Crypto 200
1.281,43 +32,31 (+2,59%)
Rio Tinto Group (RIO)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO240816C00030000 | 2024-06-14 9:30AM EDT | 30.00 | 36.32 | 34.60 | 38.90 | 0.00 | - | 1 | 1 | 113.28% |
| RIO240816C00045000 | 2024-03-06 4:22PM EDT | 45.00 | 19.90 | 16.60 | 21.40 | 0.00 | - | 700 | 0 | 0.00% |
| RIO240816C00047500 | 2023-11-24 10:36AM EDT | 47.50 | 22.40 | 25.00 | 29.00 | 0.00 | - | 8 | 5 | 188.38% |
| RIO240816C00050000 | 2024-06-21 2:10PM EDT | 50.00 | 16.82 | 14.80 | 19.10 | 0.00 | - | 2 | 181 | 54.00% |
| RIO240816C00055000 | 2024-06-21 11:35AM EDT | 55.00 | 11.80 | 9.90 | 14.20 | 0.00 | - | 14 | 26 | 76.78% |
| RIO240816C00057500 | 2024-06-14 3:47PM EDT | 57.50 | 10.03 | 7.50 | 11.80 | 0.00 | - | 2 | 103 | 67.63% |
| RIO240816C00060000 | 2024-06-20 11:51AM EDT | 60.00 | 8.00 | 5.20 | 9.50 | 0.00 | - | 1 | 277 | 59.50% |
| RIO240816C00062500 | 2024-06-24 2:53PM EDT | 62.50 | 5.30 | 5.10 | 7.30 | 0.00 | - | 126 | 393 | 51.95% |
| RIO240816C00065000 | 2024-06-24 9:43AM EDT | 65.00 | 3.60 | 3.30 | 3.50 | 0.00 | - | 1 | 1,715 | 26.98% |
| RIO240816C00067500 | 2024-06-25 12:47PM EDT | 67.50 | 1.97 | 1.55 | 2.25 | -0.08 | -3.90% | 15 | 2,365 | 26.88% |
| RIO240816C00070000 | 2024-06-25 2:49PM EDT | 70.00 | 1.08 | 1.05 | 1.10 | -0.02 | -1.82% | 109 | 2,695 | 23.93% |
| RIO240816C00072500 | 2024-06-25 3:51PM EDT | 72.50 | 0.50 | 0.50 | 0.60 | -0.06 | -10.71% | 4 | 1,559 | 24.37% |
| RIO240816C00075000 | 2024-06-25 3:57PM EDT | 75.00 | 0.25 | 0.25 | 0.00 | -0.10 | -28.57% | 22 | 1,537 | 6.25% |
| RIO240816C00077500 | 2024-06-25 3:45PM EDT | 77.50 | 0.12 | 0.10 | 0.25 | -0.07 | -36.84% | 2 | 600 | 27.98% |
| RIO240816C00080000 | 2024-06-24 11:43AM EDT | 80.00 | 0.08 | 0.05 | 0.20 | 0.00 | - | 17 | 1,555 | 30.71% |
| RIO240816C00082500 | 2024-06-20 12:01PM EDT | 82.50 | 0.20 | 0.00 | 2.20 | 0.00 | - | 5 | 1,312 | 53.61% |
| RIO240816C00085000 | 2024-05-28 9:30AM EDT | 85.00 | 0.33 | 0.00 | 2.00 | 0.00 | - | 1 | 901 | 56.62% |
| RIO240816C00090000 | 2024-05-22 9:58AM EDT | 90.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 316 | 42.87% |
| RIO240816C00095000 | 2024-06-17 10:05AM EDT | 95.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 344 | 74.34% |
| RIO240816C00100000 | 2024-01-05 11:15AM EDT | 100.00 | 0.55 | 0.00 | 1.00 | 0.00 | - | 244 | 405 | 68.07% |
| RIO240816C00105000 | 2024-03-05 11:09AM EDT | 105.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 249 | 498 | 58.20% |
| RIO240816C00110000 | 2024-03-05 4:50PM EDT | 110.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 249 | 1,080 | 94.87% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO240816P00030000 | 2024-03-18 12:15PM EDT | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 210 | 99.22% |
| RIO240816P00032500 | 2024-03-26 2:33PM EDT | 32.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 255 | 143.85% |
| RIO240816P00035000 | 2024-04-04 1:39PM EDT | 35.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 131.30% |
| RIO240816P00037500 | 2024-03-20 1:52PM EDT | 37.50 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 45 | 76.37% |
| RIO240816P00040000 | 2023-10-18 11:14AM EDT | 40.00 | 0.70 | 0.05 | 0.80 | 0.00 | - | 1 | 16 | 86.38% |
| RIO240816P00042500 | 2024-01-19 3:00PM EDT | 42.50 | 0.45 | 0.05 | 0.65 | 0.00 | - | 1 | 381 | 74.51% |
| RIO240816P00045000 | 2024-06-04 11:00AM EDT | 45.00 | 0.14 | 0.00 | 0.70 | 0.00 | - | 2 | 793 | 66.50% |
| RIO240816P00047500 | 2024-04-12 10:05AM EDT | 47.50 | 1.11 | 0.00 | 0.40 | 0.00 | - | 1 | 621 | 52.34% |
| RIO240816P00050000 | 2024-06-17 9:30AM EDT | 50.00 | 0.45 | 0.00 | 0.20 | 0.00 | - | 1 | 340 | 45.61% |
| RIO240816P00052500 | 2024-06-10 10:33AM EDT | 52.50 | 0.28 | 0.10 | 0.20 | 0.00 | - | 3 | 1,858 | 39.06% |
| RIO240816P00055000 | 2024-06-25 3:42PM EDT | 55.00 | 0.25 | 0.20 | 0.30 | -0.06 | -19.35% | 12 | 1,354 | 35.94% |
| RIO240816P00057500 | 2024-06-24 2:46PM EDT | 57.50 | 0.43 | 0.35 | 0.40 | 0.00 | - | 5 | 2,255 | 31.69% |
| RIO240816P00060000 | 2024-06-25 12:37PM EDT | 60.00 | 0.75 | 0.65 | 0.80 | 0.00 | - | 27 | 4,840 | 31.52% |
| RIO240816P00062500 | 2024-06-24 3:49PM EDT | 62.50 | 1.30 | 1.25 | 1.35 | 0.00 | - | 1 | 2,685 | 30.21% |
| RIO240816P00065000 | 2024-06-25 12:13PM EDT | 65.00 | 2.20 | 2.25 | 2.30 | 0.00 | - | 12 | 1,871 | 30.30% |
| RIO240816P00067500 | 2024-06-25 2:18PM EDT | 67.50 | 3.72 | 3.50 | 3.70 | -0.01 | -0.27% | 5 | 1,443 | 31.59% |
| RIO240816P00070000 | 2024-06-25 10:42AM EDT | 70.00 | 5.39 | 3.40 | 7.70 | -0.06 | -1.10% | 30 | 2,023 | 56.49% |
| RIO240816P00072500 | 2024-06-21 3:30PM EDT | 72.50 | 7.80 | 5.90 | 9.70 | 0.00 | - | 77 | 943 | 59.99% |
| RIO240816P00075000 | 2024-06-14 10:30AM EDT | 75.00 | 10.40 | 7.80 | 12.10 | 0.00 | - | 1 | 635 | 66.58% |
| RIO240816P00077500 | 2024-05-07 10:25AM EDT | 77.50 | 8.80 | 7.80 | 11.90 | 0.00 | - | 2 | 489 | 40.60% |
| RIO240816P00080000 | 2024-06-17 9:53AM EDT | 80.00 | 15.50 | 12.70 | 17.00 | 0.00 | - | 1 | 219 | 52.56% |
| RIO240816P00082500 | 2024-06-20 3:46PM EDT | 82.50 | 16.80 | 15.10 | 19.40 | 0.00 | - | - | 163 | 56.25% |
| RIO240816P00085000 | 2024-06-21 11:35AM EDT | 85.00 | 20.00 | 17.60 | 21.90 | 0.00 | - | 1 | 131 | 61.06% |
| RIO240816P00090000 | 2024-06-10 1:58PM EDT | 90.00 | 22.60 | 22.50 | 26.90 | 0.00 | - | 58 | 128 | 69.04% |
| RIO240816P00100000 | 2024-04-30 11:44AM EDT | 100.00 | 31.90 | 29.00 | 33.10 | 0.00 | - | - | 1 | 0.00% |
| RIO240816P00105000 | 2024-06-24 2:55PM EDT | 105.00 | 39.40 | 37.40 | 41.70 | 0.00 | - | 82 | 402 | 88.09% |
| RIO240816P00110000 | 2024-06-24 3:47PM EDT | 110.00 | 44.40 | 42.40 | 46.70 | 0.00 | - | 80 | 144 | 94.29% |
© 2024 Yahoo. Tutti i diritti riservati.